中鼎股份 sz.000887
20.88
+2.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.62 | 21.62 | 21.08 | 21.47 | -1.06% | 5.27 | 1.89% |
| 2025-10-22 | 21.78 | 22.15 | 21.61 | 21.70 | -1.05% | 5.16 | 1.80% |
| 2025-10-21 | 21.77 | 22.05 | 21.46 | 21.93 | +1.67% | 7.39 | 2.57% |
| 2025-10-20 | 21.47 | 21.84 | 21.37 | 21.57 | +2.62% | 6.79 | 2.39% |
| 2025-10-17 | 21.97 | 22.03 | 20.91 | 21.02 | -4.32% | 8.55 | 3.05% |
| 2025-10-16 | 22.22 | 22.35 | 21.79 | 21.97 | -2.96% | 7.39 | 2.55% |
| 2025-10-15 | 21.81 | 22.65 | 21.36 | 22.64 | +4.57% | 13.09 | 4.54% |
| 2025-10-14 | 23.40 | 23.55 | 21.54 | 21.65 | -6.40% | 16.00 | 5.44% |
| 2025-10-13 | 22.98 | 23.43 | 22.50 | 23.13 | -5.36% | 15.00 | 4.97% |
| 2025-10-10 | 24.96 | 25.78 | 24.28 | 24.44 | -1.57% | 14.65 | 4.45% |
| 2025-10-09 | 24.80 | 25.20 | 24.28 | 24.83 | -0.12% | 12.97 | 3.99% |
| 2025-09-30 | 25.80 | 25.83 | 24.77 | 24.86 | -2.81% | 13.65 | 4.14% |
| 2025-09-29 | 25.11 | 25.80 | 24.88 | 25.58 | +3.39% | 14.02 | 4.19% |
| 2025-09-26 | 25.40 | 25.78 | 24.72 | 24.74 | -2.86% | 14.92 | 4.49% |
| 2025-09-25 | 25.28 | 26.20 | 25.28 | 25.47 | +1.19% | 20.09 | 5.93% |
| 2025-09-24 | 24.95 | 25.50 | 24.55 | 25.17 | -0.24% | 15.03 | 4.56% |
| 2025-09-23 | 25.45 | 25.72 | 24.53 | 25.23 | -0.43% | 21.03 | 6.34% |
| 2025-09-22 | 24.27 | 25.81 | 24.08 | 25.34 | +5.97% | 22.74 | 6.88% |
| 2025-09-19 | 24.76 | 25.02 | 23.75 | 23.91 | -4.35% | 24.65 | 7.69% |
| 2025-09-18 | 26.25 | 26.51 | 24.55 | 25.00 | -4.28% | 38.20 | 11.34% |